Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	5.482	5.620	5.384	5.611	2,663,308	+0.11(+1.92%)
Nov 29, 2022	5.352	5.551	5.343	5.506	2,312,865	+0.15(+2.73%)
Nov 28, 2022	5.408	5.437	5.287	5.360	2,142,480	-0.10(-1.79%)
Nov 25, 2022	5.279	5.457	5.279	5.457	881,866	+0.18(+3.38%)
Nov 23, 2022	5.279	5.352	5.222	5.279	1,609,694	-0.02(-0.46%)
Nov 22, 2022	5.279	5.390	5.238	5.303	2,466,715	+0.06(+1.24%)
Nov 21, 2022	5.230	5.262	5.161	5.238	1,374,200	-0.02(-0.46%)
Nov 18, 2022	5.270	5.291	5.157	5.262	3,344,416	+0.10(+1.89%)
Nov 17, 2022	5.124	5.189	5.067	5.165	2,177,130	-0.05(-0.93%)
Nov 16, 2022	5.400	5.400	5.201	5.214	2,073,029	-0.18(-3.31%)
Nov 15, 2022	5.449	5.542	5.343	5.392	3,099,247	+0.03(+0.61%)
Nov 14, 2022	5.555	5.563	5.352	5.360	2,130,739	-0.24(-4.21%)
Nov 11, 2022	5.563	5.685	5.506	5.595	2,271,429	+0.08(+1.47%)
Nov 10, 2022	5.335	5.514	5.327	5.514	7,003,281	+0.40(+7.78%)
Nov 09, 2022	5.197	5.270	5.116	5.116	2,190,735	-0.14(-2.63%)
Nov 08, 2022	5.327	5.335	5.222	5.254	3,165,393	-0.06(-1.07%)
Nov 07, 2022	5.482	5.530	5.262	5.311	1,929,327	-0.11(-2.10%)
Nov 04, 2022	5.368	5.437	5.291	5.425	1,639,478	+0.15(+2.93%)
Nov 03, 2022	5.230	5.319	5.096	5.270	1,985,674	-0.03(-0.61%)
Nov 02, 2022	5.352		5.254	5.303	3,082,929	-0.09(-1.66%)
Nov 01, 2022	5.384	5.433	5.295	5.392	2,097,747	+0.06(+1.22%)
Oct 31, 2022	5.319	5.352	5.246	5.327	1,964,641	-0.04(-0.76%)
Oct 28, 2022	5.230	5.384	5.214	5.368	2,718,321	+0.13(+2.48%)
Oct 27, 2022	5.295	5.360	5.205	5.238	2,097,103	-0.01(-0.15%)
Oct 26, 2022	5.270	5.287	5.116	5.246	3,356,921	+0.01(+0.16%)
Oct 25, 2022	5.067	5.319	5.035	5.238	2,685,282	+0.16(+3.20%)
Oct 24, 2022	5.108	5.165	5.035	5.076	2,773,488	-0.05(-0.95%)
Oct 21, 2022	5.254	5.327	5.076	5.124	4,055,978	+0.14(+2.77%)
Oct 20, 2022	4.978	5.047	4.889	4.986	3,559,708	+0.04(+0.82%)
Oct 19, 2022	5.059	5.108	4.872	4.946	4,796,741	-0.19(-3.64%)
Oct 18, 2022	5.368	5.404	5.088	5.132	6,600,910	-0.15(-2.77%)
Oct 17, 2022	5.205	5.360	5.173	5.279	4,490,210	+0.21(+4.17%)
Oct 14, 2022	5.189	5.311	5.051	5.067	4,558,197	-0.10(-1.89%)
Oct 13, 2022	4.954	5.205	4.828	5.165	4,426,078	+0.12(+2.42%)
Oct 12, 2022	5.011	5.084	4.913	5.043	2,932,396	+0.04(+0.81%)
Oct 11, 2022	4.954	5.059	4.877	5.002	2,984,504	+0.06(+1.15%)
Oct 10, 2022	5.002	5.035	4.915	4.946	3,668,399	-0.04(-0.81%)
Oct 07, 2022	5.100	5.124	4.913	4.986	4,473,660	-0.19(-3.61%)
Oct 06, 2022	5.214	5.254	5.059	5.173	3,131,243	-0.10(-1.85%)
Oct 05, 2022	5.587	5.587	5.149	5.270	3,668,331	-0.39(-6.89%)
Oct 04, 2022	5.526	5.676	5.498	5.660	3,146,532	+0.23(+4.22%)
Oct 03, 2022	5.447	5.502	5.308	5.431	2,241,821	+0.09(+1.78%)
Sep 30, 2022	5.344	5.399	5.297	5.336	3,791,187	+0.02(+0.45%)
Sep 29, 2022	5.494	5.502	5.289	5.312	3,274,282	-0.27(-4.82%)
Sep 28, 2022	5.407	5.644	5.324	5.581	2,581,744	+0.23(+4.28%)
Sep 27, 2022	5.534	5.550	5.289	5.352	3,097,895	-0.10(-1.88%)
Sep 26, 2022	5.866	5.878	5.455	5.455	3,830,262	-0.47(-8.00%)
Sep 23, 2022	5.969	5.992	5.731	5.929	3,152,725	-0.14(-2.34%)
Sep 22, 2022	6.079	6.103	5.949	6.071	2,315,767	-0.02(-0.26%)
Sep 21, 2022	6.395	6.411	6.079	6.087	2,386,803	-0.25(-3.87%)
Sep 20, 2022	6.388	6.399	6.269	6.332	1,701,050	-0.11(-1.72%)
Sep 19, 2022	6.459	6.534	6.427	6.443	1,824,885	-0.11(-1.69%)
Sep 16, 2022	6.395	6.554	6.324	6.554	4,910,115	+0.12(+1.84%)
Sep 15, 2022	6.482	6.581	6.395	6.435	1,778,649	-0.08(-1.21%)
Sep 14, 2022	6.648	6.708	6.443	6.514	3,014,894	+0.04(+0.61%)
Sep 13, 2022	6.640	6.672	6.443	6.474	1,344,318	-0.32(-4.66%)
Sep 12, 2022	6.727	6.806	6.688	6.791	1,916,451	+0.16(+2.38%)
Sep 09, 2022	6.648	6.688	6.601	6.633	1,469,345	+0.09(+1.33%)
Sep 08, 2022	6.451	6.633	6.384	6.546	1,698,851	+0.06(+0.85%)
Sep 07, 2022	6.356	6.510	6.348	6.490	1,830,213	+0.14(+2.24%)
Sep 06, 2022	6.332	6.364	6.182	6.348	1,849,285	+0.04(+0.63%)
Sep 02, 2022	6.427	6.471	6.269	6.308	1,894,241	-0.02(-0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.